Per Aarsleff Holding A/S (LON:0REQ)
London · Delayed Price · Currency is GBP · Price in DKK 730.00
-7.00 (-0.95%)
At close: Mar 27, 2026
LON:0REQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 741.50 | 730.00 | 718.00 | 730.00 | 730.00 | -0.95% | 10,611 |
| Mar 26, 2026 | 746.50 | 743.00 | 728.00 | 737.00 | 737.00 | -2.25% | 12,513 |
| Mar 25, 2026 | 727.00 | 756.57 | 734.26 | 754.00 | 754.00 | 2.72% | 1,760 |
| Mar 24, 2026 | 735.00 | 735.00 | 724.00 | 734.00 | 734.00 | -0.41% | 7,470 |
| Mar 23, 2026 | 709.50 | 747.00 | 703.00 | 737.00 | 737.00 | 1.38% | 3,188 |
| Mar 20, 2026 | 748.50 | 749.50 | 727.00 | 727.00 | 727.00 | -2.28% | 3,100 |
| Mar 19, 2026 | 757.50 | 744.00 | 739.00 | 744.00 | 744.00 | -3.00% | 1,371 |
| Mar 18, 2026 | 773.00 | 778.00 | 763.00 | 767.00 | 767.00 | -0.13% | 2,343 |
| Mar 17, 2026 | 778.00 | 777.00 | 767.00 | 768.00 | 768.00 | -1.54% | 2,524 |
| Mar 16, 2026 | 767.00 | 780.00 | 765.00 | 780.00 | 780.00 | 0.60% | 6,358 |
| Mar 13, 2026 | 781.50 | 785.00 | 766.00 | 775.37 | 775.37 | -1.58% | 7,836 |
| Mar 12, 2026 | 790.50 | 792.00 | 782.00 | 787.82 | 787.82 | -0.78% | 3,082 |
| Mar 11, 2026 | 806.00 | 802.00 | 789.00 | 794.00 | 794.00 | -1.37% | 508 |
| Mar 10, 2026 | 803.00 | 814.00 | 805.00 | 805.00 | 805.00 | 1.33% | 4,628 |
| Mar 9, 2026 | 796.50 | 800.00 | 788.00 | 794.46 | 794.46 | -1.50% | 1,565 |
| Mar 6, 2026 | 807.00 | 815.00 | 801.00 | 806.59 | 806.58 | -0.30% | 1,250 |
| Mar 5, 2026 | 832.50 | 833.00 | 809.00 | 809.00 | 809.00 | -1.72% | 2,745 |
| Mar 4, 2026 | 785.50 | 839.00 | 789.00 | 823.16 | 823.16 | 5.13% | 963 |
| Mar 3, 2026 | 807.00 | 797.00 | 776.00 | 783.00 | 783.00 | -1.39% | 1,004 |
| Mar 2, 2026 | 780.50 | 818.00 | 789.00 | 794.00 | 794.00 | -0.35% | 2,898 |
| Feb 27, 2026 | 805.00 | 801.50 | 784.00 | 796.76 | 796.76 | -2.25% | 3,894 |
| Feb 26, 2026 | 836.50 | 824.00 | 803.00 | 815.12 | 815.12 | -3.68% | 835 |
| Feb 25, 2026 | 856.00 | 861.00 | 832.00 | 846.24 | 846.24 | 2.14% | 1,019 |
| Feb 24, 2026 | 857.00 | 851.00 | 824.00 | 828.50 | 828.50 | -5.28% | 930 |
| Feb 23, 2026 | 886.00 | 881.50 | 868.00 | 874.72 | 874.72 | -0.19% | 6,279 |
| Feb 20, 2026 | 878.50 | 885.00 | 867.50 | 876.35 | 876.35 | 1.26% | 1,206 |
| Feb 19, 2026 | 854.00 | 871.00 | 856.00 | 865.45 | 865.45 | 2.53% | 839 |
| Feb 18, 2026 | 846.00 | 863.00 | 835.00 | 844.12 | 844.12 | -1.73% | 2,969 |
| Feb 17, 2026 | 889.00 | 903.00 | 836.50 | 859.00 | 859.00 | -2.94% | 3,528 |
| Feb 16, 2026 | 902.50 | 904.00 | 882.00 | 885.00 | 885.00 | 0.68% | 1,257 |
| Feb 13, 2026 | 880.00 | 880.00 | 864.00 | 879.00 | 879.00 | 0.34% | 218 |
| Feb 12, 2026 | 885.00 | 885.00 | 874.50 | 876.00 | 876.00 | -1.24% | 3,570 |
| Feb 11, 2026 | 897.00 | 897.50 | 883.00 | 887.00 | 887.00 | -1.00% | 2,964 |
| Feb 10, 2026 | 904.50 | 903.00 | 891.00 | 896.00 | 896.00 | -0.10% | 1,562 |
| Feb 9, 2026 | 896.00 | 900.00 | 889.00 | 896.91 | 896.90 | 0.66% | 3,051 |
| Feb 6, 2026 | 886.00 | 891.00 | 886.00 | 891.00 | 891.00 | 1.71% | 241 |
| Feb 5, 2026 | 872.50 | 876.00 | 869.00 | 876.00 | 876.00 | -0.23% | 559 |
| Feb 4, 2026 | 901.50 | 890.50 | 870.00 | 878.00 | 878.00 | -2.32% | 5,073 |
| Feb 3, 2026 | 906.50 | 905.00 | 891.00 | 898.81 | 898.81 | -0.24% | 2,843 |
| Feb 2, 2026 | 893.00 | 901.00 | 887.00 | 901.00 | 901.00 | 0.22% | 9,476 |
| Jan 30, 2026 | 894.00 | 900.00 | 891.00 | 899.00 | 899.00 | 0.33% | 4,495 |
| Jan 29, 2026 | 889.00 | 899.00 | 886.00 | 896.00 | 896.00 | 0.91% | 506 |
| Jan 28, 2026 | 887.00 | 894.00 | 882.00 | 887.93 | 887.93 | -1.07% | 2,927 |
| Jan 27, 2026 | 903.50 | 910.00 | 897.50 | 897.50 | 885.59 | -0.28% | 95 |
| Jan 26, 2026 | 898.00 | 909.00 | 895.00 | 900.00 | 888.06 | 0.39% | 3,509 |
| Jan 23, 2026 | 895.00 | 898.00 | 894.00 | 896.50 | 884.61 | 0.71% | 258 |
| Jan 22, 2026 | 883.00 | 896.00 | 881.00 | 890.22 | 878.41 | 2.34% | 978 |
| Jan 21, 2026 | 876.50 | 880.00 | 869.85 | 869.85 | 858.31 | -1.04% | 281 |
| Jan 20, 2026 | 880.00 | 881.00 | 870.00 | 879.00 | 867.34 | -0.28% | 232 |
| Jan 19, 2026 | 885.00 | 887.00 | 879.00 | 881.50 | 869.81 | -1.84% | 148 |